29,005€
2,69%
Echtzeit-Aktienkurs Oscar Health
Bid:
Ask:
Aktienkurse zur Oscar Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 28,54 | 29,94 | 28,25 | 29,00 | 2,11% | - |
| 16.10.2026 | 29,92 | 29,93 | 28,18 | 28,40 | -4,81% | 3.600,00 |
| 15.10.2026 | 30,33 | 30,68 | 29,15 | 29,84 | -3,05% | 2.250,00 |
| 14.10.2026 | 30,20 | 31,01 | 29,88 | 30,78 | 2,09% | - |
| 13.10.2026 | 30,52 | 31,24 | 29,81 | 30,15 | -1,62% | - |
| 12.10.2026 | 29,88 | 30,77 | 29,78 | 30,65 | 2,96% | - |
| 09.10.2026 | 29,48 | 30,47 | 29,27 | 29,77 | 0,88% | - |
| 08.10.2026 | 29,25 | 29,80 | 28,79 | 29,51 | -0,39% | - |
| 07.10.2026 | 28,56 | 29,91 | 28,33 | 29,62 | 3,13% | - |
| 06.10.2026 | 28,95 | 29,13 | 28,46 | 28,72 | -0,48% | - |
| 05.10.2026 | 27,61 | 29,11 | 27,44 | 28,86 | 5,04% | - |
| 02.10.2026 | 26,86 | 27,69 | 26,39 | 27,47 | 3,18% | - |
| 01.10.2026 | 27,29 | 27,48 | 26,37 | 26,63 | -2,29% | 180,00 |
| 30.09.2026 | 26,24 | 27,35 | 25,98 | 27,25 | 3,91% | - |
| 29.09.2026 | 26,06 | 26,30 | 25,59 | 26,23 | 0,51% | - |
| 28.09.2026 | 25,91 | 26,57 | 25,76 | 26,09 | 0,84% | - |
| 25.09.2026 | 25,43 | 26,31 | 25,28 | 25,88 | 2,00% | - |
| 24.09.2026 | 26,89 | 26,93 | 24,90 | 25,37 | -5,41% | - |
| 23.09.2026 | 26,76 | 27,12 | 26,19 | 26,82 | 0,06% | 11.700,00 |
| 22.09.2026 | 27,31 | 27,54 | 25,59 | 26,80 | -1,81% | - |
| 21.09.2026 | 28,09 | 28,17 | 26,59 | 27,30 | -2,42% | 5.800,00 |
| 18.09.2026 | 28,09 | 28,84 | 27,30 | 27,98 | -0,26% | - |
| 17.09.2026 | 28,53 | 29,67 | 27,80 | 28,05 | -0,13% | 1.980,00 |
| 16.09.2026 | 28,19 | 29,06 | 26,69 | 28,09 | -0,63% | 868,00 |
| 15.09.2026 | 29,23 | 29,31 | 28,00 | 28,26 | -3,49% | - |
| 14.09.2026 | 28,31 | 29,83 | 27,37 | 29,29 | 3,66% | - |
| 11.09.2026 | 28,07 | 29,45 | 28,05 | 28,25 | 0,78% | - |
| 10.09.2026 | 27,24 | 28,78 | 27,02 | 28,03 | 2,73% | 5.247,00 |
| 09.09.2026 | 28,29 | 28,47 | 26,14 | 27,29 | -3,87% | - |
| 08.09.2026 | 27,23 | 28,60 | 27,07 | 28,39 | 4,36% | 3.700,00 |
| 07.09.2026 | 27,51 | 27,69 | 27,18 | 27,20 | -1,98% | - |
| 04.09.2026 | 27,64 | 27,97 | 27,14 | 27,75 | 0,41% | - |
| 03.09.2026 | 26,20 | 27,69 | 26,07 | 27,64 | 5,57% | - |
| 02.09.2026 | 25,74 | 26,53 | 25,35 | 26,18 | 1,47% | - |
| 01.09.2026 | 25,86 | 26,25 | 25,10 | 25,80 | 0,10% | - |
| 31.08.2026 | 26,30 | 26,34 | 25,47 | 25,78 | -2,00% | - |
| 28.08.2026 | 25,90 | 27,20 | 25,16 | 26,30 | 1,84% | - |
| 27.08.2026 | 26,77 | 26,91 | 25,82 | 25,83 | -3,47% | 736,00 |
| 26.08.2026 | 26,55 | 27,96 | 26,06 | 26,75 | 0,37% | - |
| 25.08.2026 | 27,31 | 27,62 | 26,01 | 26,65 | -2,17% | - |
| 24.08.2026 | 27,33 | 28,73 | 26,94 | 27,25 | -0,42% | 1.566,00 |
| 21.08.2026 | 26,94 | 27,36 | 26,22 | 27,36 | 2,03% | 555,00 |
| 20.08.2026 | 27,87 | 28,63 | 26,82 | 26,82 | -2,87% | - |
| 19.08.2026 | 26,98 | 27,77 | 26,22 | 27,61 | 2,20% | 572,00 |
| 18.08.2026 | 27,31 | 27,83 | 26,91 | 27,02 | -0,95% | - |
| 17.08.2026 | 28,14 | 28,45 | 26,80 | 27,28 | -3,07% | - |
| 14.08.2026 | 26,54 | 28,73 | 26,34 | 28,14 | 6,16% | - |
| 13.08.2026 | 25,41 | 26,59 | 25,41 | 26,51 | 2,44% | - |
| 12.08.2026 | 24,17 | 26,06 | 23,98 | 25,88 | 7,48% | - |
| 11.08.2026 | 23,99 | 24,48 | 23,47 | 24,08 | 0,46% | - |
| 10.08.2026 | 24,14 | 24,94 | 23,67 | 23,97 | 0,02% | 11.700,00 |
| 07.08.2026 | 23,05 | 23,97 | 21,97 | 23,96 | 3,62% | - |
| 06.08.2026 | 26,13 | 31,33 | 22,43 | 23,12 | -11,54% | 11.327,00 |
| 05.08.2026 | 26,47 | 26,96 | 25,81 | 26,14 | -1,26% | - |
| 04.08.2026 | 26,79 | 27,03 | 26,22 | 26,47 | -0,91% | - |
| 03.08.2026 | 27,04 | 27,35 | 26,09 | 26,72 | -1,30% | 2.100,00 |
| 31.07.2026 | 27,35 | 27,46 | 26,43 | 27,07 | -0,12% | 3.500,00 |
| 30.07.2026 | 26,26 | 27,39 | 26,04 | 27,10 | 1,54% | - |
| 29.07.2026 | 27,58 | 28,03 | 26,67 | 26,69 | 6,50% | 3.080,00 |
| 28.07.2026 | 24,71 | 27,75 | 24,35 | 25,06 | 0,67% | 230,00 |
| 27.07.2026 | 24,55 | 25,72 | 24,53 | 24,89 | 0,60% | - |
| 24.07.2026 | 25,36 | 25,86 | 24,72 | 24,75 | -2,65% | - |
| 23.07.2026 | 25,10 | 25,83 | 25,07 | 25,42 | -1,61% | - |
| 22.07.2026 | 26,90 | 27,10 | 25,77 | 25,83 | -4,58% | - |
| 21.07.2026 | 25,95 | 27,12 | 25,74 | 27,07 | 4,25% | - |
| 20.07.2026 | 25,30 | 26,25 | 25,28 | 25,97 | 2,12% | 14.952,00 |
| 17.07.2026 | 24,83 | 25,51 | 24,66 | 25,43 | 1,36% | - |
| 16.07.2026 | 26,48 | 27,77 | 24,99 | 25,09 | -5,93% | 1.299,00 |
| 15.07.2026 | 27,02 | 27,66 | 25,94 | 26,67 | -2,07% | 91.800,00 |
| 14.07.2026 | 27,56 | 28,19 | 26,39 | 27,24 | -1,96% | - |
| 13.07.2026 | 26,53 | 27,99 | 26,32 | 27,78 | 3,52% | - |
| 10.07.2026 | 27,27 | 27,98 | 26,61 | 26,84 | -1,69% | - |
| 09.07.2026 | 26,93 | 27,32 | 26,62 | 27,30 | 1,60% | - |
| 08.07.2026 | 27,25 | 27,97 | 26,55 | 26,87 | -1,77% | 255,00 |
| 07.07.2026 | 27,53 | 28,24 | 27,27 | 27,35 | -0,47% | 4.560,00 |
| 06.07.2026 | 28,14 | 28,40 | 26,85 | 27,48 | -1,93% | - |
| 03.07.2026 | 28,06 | 28,08 | 27,84 | 28,02 | -0,16% | - |
| 02.07.2026 | 27,96 | 28,91 | 27,72 | 28,07 | 0,62% | 1.355,00 |
| 01.07.2026 | 24,92 | 28,17 | 24,79 | 27,89 | 11,64% | - |
| 30.06.2026 | 25,48 | 25,77 | 24,34 | 24,99 | -2,20% | - |
| 29.06.2026 | 26,19 | 26,87 | 25,17 | 25,55 | -2,16% | 2.600,00 |
| 26.06.2026 | 25,00 | 26,47 | 24,64 | 26,11 | 3,71% | - |
| 25.06.2026 | 25,59 | 25,79 | 24,72 | 25,18 | -1,80% | - |
| 24.06.2026 | 26,28 | 26,67 | 25,15 | 25,64 | -2,85% | 454,00 |
| 23.06.2026 | 24,91 | 26,43 | 24,35 | 26,39 | 5,66% | - |
| 22.06.2026 | 24,62 | 25,83 | 24,57 | 24,98 | 1,46% | - |
| 19.06.2026 | 24,70 | 24,73 | 24,61 | 24,62 | -0,69% | - |
| 18.06.2026 | 24,73 | 25,13 | 24,07 | 24,79 | 0,56% | - |
| 17.06.2026 | 24,51 | 25,46 | 24,37 | 24,65 | 0,20% | - |
| 16.06.2026 | 25,23 | 25,64 | 24,19 | 24,60 | -1,71% | 9.600,00 |
| 15.06.2026 | 24,56 | 25,10 | 23,42 | 25,03 | 2,54% | - |
| 12.06.2026 | 24,91 | 25,07 | 23,79 | 24,41 | -2,88% | 1.400,00 |
| 11.06.2026 | 23,58 | 25,39 | 23,47 | 25,13 | 5,26% | - |
| 10.06.2026 | 23,24 | 25,33 | 23,05 | 23,88 | 1,31% | 76,00 |
| 09.06.2026 | 23,94 | 24,32 | 22,63 | 23,57 | -1,22% | 1.036,00 |
| 08.06.2026 | 21,18 | 23,92 | 20,91 | 23,86 | 11,52% | 900,00 |
| 05.06.2026 | 20,28 | 21,56 | 20,15 | 21,40 | 5,66% | - |
| 04.06.2026 | 17,26 | 20,59 | 17,24 | 20,25 | 15,50% | - |
| 03.06.2026 | 18,05 | 18,36 | 17,33 | 17,53 | -2,72% | 1.833,00 |
| 02.06.2026 | 19,71 | 19,77 | 17,91 | 18,02 | -8,91% | - |